Market Cap $3.49T
0.1%
Volume 24h $221.20B
BTC % 54.85%
-0.23%
ETH % 11.1%
1.08%
Coins
33.670
+1
Exchanges
885
Last update
1 minute ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $83.68 | $82.62 | $83.68 | $82.62 | $4,185,835 | $13,774,857 |
| Nov-14 2025 | $82.60 | $80.82 | $84.47 | $82.79 | $18,671,085 | $13,596,375 |
| Nov-13 2025 | $82.46 | $81.94 | $88.37 | $85.61 | $22,307,465 | $11,100,161 |
| Nov-12 2025 | $85.76 | $85.76 | $101.01 | $99.55 | $16,124,520 | $8,971,328 |
| Nov-11 2025 | $99.13 | $98.48 | $105.35 | $104.87 | $10,836,640 | $10,369,535 |
| Nov-10 2025 | $104.77 | $103.50 | $108.27 | $106.27 | $12,455,197 | $10,959,561 |
| Nov-09 2025 | $106.01 | $104.10 | $106.01 | $104.20 | $5,407,996 | $8,968,968 |
| Nov-08 2025 | $104.19 | $103.61 | $104.19 | $103.93 | $7,266,849 | $8,815,140 |
| Nov-07 2025 | $103.98 | $98.63 | $103.98 | $101.47 | $15,840,910 | $8,796,678 |
| Nov-06 2025 | $100.99 | $100.42 | $114.51 | $113.63 | $12,824,652 | $8,543,729 |
| Nov-05 2025 | $113.47 | $109.58 | $114.39 | $109.58 | $10,487,805 | $9,032,632 |
| Nov-04 2025 | $111.54 | $110.12 | $118.88 | $118.88 | $13,621,037 | $8,879,060 |
| Nov-03 2025 | $119.04 | $118.52 | $127.90 | $127.26 | $13,223,090 | $9,476,047 |
| Nov-02 2025 | $127.47 | $127.28 | $129.16 | $128.46 | $3,858,001 | $10,146,661 |
| Nov-01 2025 | $128.14 | $127.30 | $128.94 | $127.34 | $10,822,703 | $10,200,289 |